CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
22.66
-0.09 (-0.39%)
Jun 4, 2026, 12:07 PM EDT - Market open
CGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.68 | 22.75 | 22.68 | 22.75 | 22.75 | -2.60% | 221 |
| Jun 2, 2026 | 23.39 | 23.44 | 23.35 | 23.36 | 23.36 | 2.64% | 1,982 |
| Jun 1, 2026 | 22.65 | 22.75 | 22.58 | 22.75 | 22.75 | 0.65% | 1,332 |
| May 29, 2026 | 22.59 | 22.68 | 22.59 | 22.61 | 22.61 | -0.59% | 3,515 |
| May 28, 2026 | 22.53 | 22.75 | 22.53 | 22.74 | 22.74 | -1.02% | 3,976 |
| May 27, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.98% | 120 |
| May 26, 2026 | 23.08 | 23.22 | 23.08 | 23.20 | 23.20 | 1.01% | 2,186 |
| May 22, 2026 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | -1.52% | 742 |
| May 21, 2026 | 23.36 | 23.39 | 23.33 | 23.33 | 23.33 | -0.85% | 1,529 |
| May 20, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.12% | 115 |
| May 19, 2026 | 23.57 | 23.57 | 23.50 | 23.50 | 23.50 | -0.45% | 567 |
| May 18, 2026 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -1.03% | 20,061 |
| May 15, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.24% | 16 |
| May 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.56% | 239 |
| May 13, 2026 | 24.73 | 25.33 | 24.73 | 25.30 | 25.30 | 3.57% | 5,523 |
| May 12, 2026 | 24.45 | 24.45 | 24.34 | 24.43 | 24.42 | -0.74% | 2,497 |
| May 11, 2026 | 24.55 | 24.61 | 24.55 | 24.61 | 24.61 | 0.91% | 127 |
| May 8, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.38 | -0.05% | 25 |
| May 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.91% | 15 |
| May 6, 2026 | 24.56 | 24.62 | 24.49 | 24.62 | 24.62 | 1.78% | 1,070 |
| May 5, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.11% | 117 |
| May 4, 2026 | 24.39 | 24.39 | 24.22 | 24.22 | 24.22 | -0.76% | 705 |
| May 1, 2026 | 24.35 | 24.40 | 24.32 | 24.40 | 24.40 | 1.11% | 446 |
| Apr 30, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.26% | 87 |
| Apr 29, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.86% | 36 |
| Apr 28, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.87% | 106 |
| Apr 27, 2026 | 24.03 | 24.08 | 24.03 | 24.08 | 24.08 | -0.86% | 623 |
| Apr 24, 2026 | 24.31 | 24.31 | 24.29 | 24.29 | 24.29 | 0.70% | 293 |
| Apr 23, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.88% | 8 |
| Apr 22, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.05% | 299 |
| Apr 21, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.77% | 8 |
| Apr 20, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.94% | 11 |
| Apr 17, 2026 | 25.31 | 25.31 | 25.25 | 25.25 | 25.25 | 1.01% | 277 |
| Apr 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.16% | 202 |
| Apr 15, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.68% | 183 |
| Apr 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.02% | 30 |
| Apr 13, 2026 | 24.08 | 24.29 | 24.08 | 24.29 | 24.29 | 0.39% | 357 |
| Apr 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.64% | 656 |
| Apr 9, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.68% | 58 |
| Apr 8, 2026 | 24.48 | 24.48 | 24.21 | 24.21 | 24.21 | 4.03% | 247 |
| Apr 7, 2026 | 23.08 | 23.27 | 23.08 | 23.27 | 23.27 | 0.04% | 1,773 |
| Apr 6, 2026 | 23.19 | 23.26 | 22.89 | 23.26 | 23.26 | -0.80% | 2,058 |
| Apr 2, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.83% | 40 |
| Apr 1, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.58% | 323 |
| Mar 31, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 2.79% | 89 |
| Mar 30, 2026 | 23.04 | 23.04 | 22.87 | 22.87 | 22.87 | -0.72% | 296 |
| Mar 27, 2026 | 23.16 | 23.16 | 23.04 | 23.04 | 23.04 | -0.39% | 416 |
| Mar 26, 2026 | 23.29 | 23.29 | 23.13 | 23.13 | 23.13 | -2.95% | 109 |
| Mar 25, 2026 | 23.70 | 23.83 | 23.70 | 23.83 | 23.83 | 2.11% | 653 |
| Mar 24, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | -0.28% | 32 |